Harmonic Inc (HLIT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	1.490.547	-0,44%	9,07	8,80	9,18	9,14
06/10/2023	970.186	0,44%	9,07	8,96	9,25	9,18
05/10/2023	735.937	-1,83%	9,29	9,01	9,375	9,14
04/10/2023	861.529	0,65%	9,39	9,03	9,38	9,31
03/10/2023	778.230	-2,01%	9,39	9,19	9,46	9,25
02/10/2023	982.175	-1,97%	9,65	9,305	9,76	9,44
29/09/2023	1.922.996	1,91%	9,50	9,48	9,69	9,63
28/09/2023	862.582	0,85%	9,41	9,37	9,48	9,45
27/09/2023	1.580.727	-0,11%	9,41	9,35	9,515	9,37
26/09/2023	768.828	-2,39%	9,52	9,35	9,53	9,38
25/09/2023	761.393	1,80%	9,39	9,37	9,65	9,61
22/09/2023	526.625	-1,36%	9,61	9,395	9,69	9,44
21/09/2023	1.205.872	0,31%	9,45	9,38	9,68	9,57
20/09/2023	680.243	-1,04%	9,70	9,55	9,73	9,54
19/09/2023	625.210	-2,13%	9,71	9,56	9,90	9,64
18/09/2023	1.276.854	1,44%	9,71	9,495	9,925	9,85
15/09/2023	1.956.421	-1,82%	9,61	9,625	10,045	9,71
14/09/2023	1.163.963	3,13%	9,61	9,5037	9,92	9,89
13/09/2023	1.023.180	-3,33%	9,89	9,58	9,89	9,59
12/09/2023	882.313	-1,39%	9,96	9,785	10,14	9,92
11/09/2023	425.066	-1,18%	10,32	10,02	10,235	10,06
08/09/2023	674.310	-0,88%	10,32	10,02	10,217	10,18
07/09/2023	457.859	-0,96%	10,32	10,17	10,31	10,27
06/09/2023	535.857	0,78%	10,32	10,25	10,425	10,37
05/09/2023	802.513	-2,93%	10,61	10,24	10,61	10,29
04/09/2023	772.213	-0,75%	10,68	10,50	10,78	10,60
01/09/2023	772.213	-0,75%	10,68	10,50	10,78	10,60
31/08/2023	1.518.334	-0,19%	10,72	10,625	10,83	10,68
30/08/2023	1.133.880	4,70%	10,21	10,19	10,70	10,70
29/08/2023	973.335	-0,49%	10,08	10,15	10,38	10,22
28/08/2023	882.652	1,99%	10,08	10,05	10,31	10,27
25/08/2023	960.918	-0,59%	10,61	10,04	10,26	10,07
24/08/2023	749.007	-3,62%	10,61	10,115	10,54	10,13
23/08/2023	955.930	-1,32%	10,61	10,46	10,73	10,51
22/08/2023	474.200	0,76%	10,66	10,60	10,75	10,65
21/08/2023	737.272	-0,94%	10,67	10,45	10,67	10,57
18/08/2023	1.243.355	4,61%	10,12	10,12	10,75	10,67
17/08/2023	726.188	0,99%	10,12	10,12	10,36	10,20
16/08/2023	1.274.827	-2,51%	10,27	10,045	10,33	10,10
15/08/2023	877.958	-3,00%	10,61	10,34	10,69	10,36
14/08/2023	1.378.147	2,20%	10,43	10,265	10,83	10,68
11/08/2023	1.595.983	-3,69%	10,82	10,30	10,84	10,45
10/08/2023	2.180.847	7,21%	11,00	10,81	11,24	10,85
09/08/2023	1.964.851	-1,08%	10,19	9,96	10,31	10,12
08/08/2023	2.138.424	-3,85%	10,53	10,115	10,53	10,23
07/08/2023	2.047.871	-3,80%	11,00	10,54	11,005	10,64
04/08/2023	1.263.083	1,94%	10,82	10,78	11,44	11,06
03/08/2023	2.697.852	-4,62%	11,75	10,78	11,31	10,85
02/08/2023	2.366.020	-2,19%	11,75	11,175	11,77	11,375
01/08/2023	7.124.542	-22,19%	11,54	11,455	12,0001	11,61
31/07/2023	1.281.463	-0,13%	15,02	14,765	15,07	14,92
28/07/2023	729.559	-0,93%	15,12	14,775	15,18	14,94
27/07/2023	595.523	0,20%	15,12	15,0238	15,385	15,08
26/07/2023	956.697	-2,78%	15,35	14,86	15,3514	15,05
25/07/2023	669.680	-0,71%	15,60	15,355	15,68	15,48
24/07/2023	549.453	-0,06%	15,60	15,4693	15,81	15,59
21/07/2023	560.055	-1,20%	15,93	15,545	16,10	15,60
20/07/2023	526.017	2,20%	15,44	15,3998	15,805	15,79
19/07/2023	572.042	-1,09%	15,66	15,385	15,79	15,45
18/07/2023	435.974	-1,14%	15,93	15,535	15,95	15,62
17/07/2023	485.550	0,70%	15,66	15,6049	15,95	15,80
14/07/2023	872.752	-2,12%	15,94	15,365	15,95	15,69
13/07/2023	669.308	2,63%	15,63	15,545	16,06	16,03
12/07/2023	459.594	-2,19%	16,11	15,585	16,21	15,62
11/07/2023	565.948	0,50%	15,95	15,77	16,025	15,97
10/07/2023	692.351	1,86%	15,56	15,49	16,035	15,89
07/07/2023	745.306	1,04%	15,45	15,45	15,915	15,60
06/07/2023	659.455	-2,40%	15,70	15,385	15,77	15,44
05/07/2023	944.094	-3,00%	16,20	15,76	16,38	15,82
04/07/2023	382.888	0,87%	16,25	16,11	16,3801	16,31
03/07/2023	382.888	0,87%	16,25	16,11	16,3801	16,31
30/06/2023	1.365.919	-0,12%	16,34	16,15	16,445	16,17
29/06/2023	788.144	1,00%	16,06	16,06	16,62	16,19
28/06/2023	737.435	0,00%	16,01	15,92	16,24	16,03
27/06/2023	1.120.980	-2,14%	16,38	16,01	16,46	16,03
26/06/2023	1.067.000	-1,62%	17,54	16,30	16,76	16,38
23/06/2023	3.731.494	-6,36%	17,54	16,51	17,555	16,65
22/06/2023	717.307	-3,32%	18,14	17,745	18,425	17,78
21/06/2023	722.673	0,77%	18,14	17,89	18,425	18,39
20/06/2023	747.006	1,45%	18,02	17,925	18,285	18,25
19/06/2023	1.295.659	1,81%	18,05	17,62	17,995	17,99
16/06/2023	1.295.659	1,81%	18,05	17,62	17,995	17,99
15/06/2023	549.151	-2,75%	18,11	17,65	18,11	17,67
14/06/2023	766.940	-0,17%	18,11	17,79	18,30	18,17
13/06/2023	1.519.080	0,89%	18,04	18,01	18,35	18,20
12/06/2023	607.755	0,28%	18,01	17,95	18,235	18,04
09/06/2023	571.266	-0,39%	18,08	17,995	18,30	17,99
08/06/2023	667.974	0,06%	17,99	17,815	18,16	18,06
07/06/2023	828.595	0,22%	18,15	17,905	18,32	18,05
06/06/2023	610.605	0,95%	17,85	17,66	18,08	18,01
05/06/2023	659.140	-0,06%	17,76	17,44	17,99	17,84
02/06/2023	670.669	1,88%	17,64	17,405	17,86	17,85
01/06/2023	521.589	-0,51%	17,57	17,36	17,75	17,52
31/05/2023	1.090.021	3,04%	17,22	16,98	17,64	17,61
30/05/2023	1.090.021	3,04%	17,22	16,98	17,64	17,60
29/05/2023	766.382	1,97%	16,79	16,76	17,28	17,08
26/05/2023	766.382	1,97%	16,79	16,76	17,28	17,08
25/05/2023	525.449	1,89%	16,41	16,60	16,87	16,75
24/05/2023	453.565	0,06%	16,41	16,25	16,515	16,44
23/05/2023	489.313	0,12%	16,41	16,401	16,785	16,43